Italia markets close in 1 hour 5 minutes

Industrial Select Sector SPDR Fund (XLI)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
99,95+0,49 (+0,49%)
Al 10:25AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI221202C000810002022-11-14 9:44AM EST81.0018.6018.4019.250.00-11127.93%
XLI221202C000840002022-11-21 11:57AM EST84.0015.4515.4016.250.00--5109.77%
XLI221202C000850002022-11-21 9:36AM EST85.0014.5014.4015.250.00-14103.91%
XLI221202C000865002022-11-29 9:40AM EST86.5013.4212.9013.75-0.23-1.68%11494.92%
XLI221202C000870002022-11-28 9:51AM EST87.0013.7312.4013.250.00-17191.99%
XLI221202C000875002022-10-21 11:26AM EST87.503.509.6514.200.00-2054154.69%
XLI221202C000880002022-10-28 1:00PM EST88.007.4812.8513.900.00-30138.77%
XLI221202C000885002022-11-10 9:37AM EST88.5010.1910.9011.750.00-16583.01%
XLI221202C000890002022-11-28 10:52AM EST89.0011.6410.4011.250.00-14180.08%
XLI221202C000895002022-10-18 10:54AM EST89.502.678.158.350.00--210.00%
XLI221202C000900002022-11-21 12:00PM EST90.009.609.4010.250.00-23374.12%
XLI221202C000905002022-10-20 2:20PM EST90.501.516.7011.400.00--16136.33%
XLI221202C000910002022-10-26 12:15PM EST91.003.579.9010.850.00-10114.84%
XLI221202C000915002022-11-07 2:19PM EST91.505.477.908.750.00-8465.14%
XLI221202C000920002022-11-29 9:40AM EST92.007.927.458.30-0.50-5.94%11364.84%
XLI221202C000925002022-11-14 1:25PM EST92.508.026.900.000.00-180.00%
XLI221202C000930002022-11-28 9:51AM EST93.007.746.407.300.00-14558.59%
XLI221202C000935002022-11-23 9:44AM EST93.507.495.906.800.00-8755.47%
XLI221202C000940002022-11-28 12:26PM EST94.006.445.450.000.00-44290.00%
XLI221202C000945002022-11-21 10:56AM EST94.505.304.955.800.00-2049.12%
XLI221202C000950002022-11-29 9:40AM EST95.005.154.505.25+0.25+5.10%651,29143.75%
XLI221202C000955002022-11-28 1:51PM EST95.504.704.104.750.00-1140.53%
XLI221202C000960002022-11-28 1:11PM EST96.004.263.654.300.00-2126239.36%
XLI221202C000965002022-11-16 12:51PM EST96.503.650.003.950.00--141.31%
XLI221202C000970002022-11-25 10:09AM EST97.004.582.753.350.00-217234.28%
XLI221202C000980002022-11-29 9:52AM EST98.002.051.772.36+0.05+2.50%671,19627.25%
XLI221202C000985002022-11-23 10:02AM EST98.502.800.002.100.00-11229.98%
XLI221202C000990002022-11-28 4:00PM EST99.001.311.181.860.00-2120932.03%
XLI221202C000995002022-11-28 11:51AM EST99.501.550.991.190.00-11522.75%
XLI221202C001000002022-11-28 3:19PM EST100.000.650.700.910.00-10626822.36%
XLI221202C001010002022-11-29 10:04AM EST101.000.450.350.48-0.01-2.17%2057521.68%
XLI221202C001020002022-11-28 2:26PM EST102.000.190.000.390.00-8115126.86%
XLI221202C001030002022-11-28 1:01PM EST103.000.140.030.250.00-7522028.52%
XLI221202C001040002022-11-29 9:40AM EST104.000.050.020.13-0.01-16.67%1528.52%
XLI221202C001050002022-11-28 11:22AM EST105.000.020.010.120.00-13632.81%
XLI221202C001070002022-11-28 10:28AM EST107.000.020.000.110.00-2141.31%
Opzioni Putper2 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
XLI221202P000790002022-11-02 8:46AM EST79.000.190.000.040.00-1192.19%
XLI221202P000795002022-11-04 8:30AM EST79.500.200.000.040.00-1289.06%
XLI221202P000805002022-10-31 10:08AM EST80.500.210.000.080.00--092.97%
XLI221202P000815002022-10-20 11:07AM EST81.501.290.000.190.00--3100.59%
XLI221202P000820002022-11-08 10:52AM EST82.000.130.000.080.00-3985.94%
XLI221202P000825002022-11-23 10:10AM EST82.500.030.000.030.00-1173.44%
XLI221202P000830002022-11-08 9:30AM EST83.000.120.000.090.00-11682.81%
XLI221202P000840002022-11-07 10:15AM EST84.000.180.000.090.00-1978.13%
XLI221202P000845002022-11-03 9:02AM EST84.500.530.000.090.00-11075.78%
XLI221202P000850002022-11-08 10:52AM EST85.000.180.000.080.00-31072.27%
XLI221202P000855002022-11-10 9:40AM EST85.500.220.000.090.00-11671.09%
XLI221202P000860002022-10-27 11:51AM EST86.000.760.000.500.00-37093.95%
XLI221202P000865002022-11-22 1:00PM EST86.500.070.000.080.00-15265.63%
XLI221202P000870002022-10-20 12:10PM EST87.003.300.000.220.00--5974.61%
XLI221202P000875002022-11-03 1:37PM EST87.500.610.000.090.00-111962.11%
XLI221202P000880002022-11-04 2:21PM EST88.000.500.000.100.00-18660.55%
XLI221202P000885002022-11-14 11:41AM EST88.500.100.000.100.00-17458.20%
XLI221202P000890002022-11-23 10:29AM EST89.000.030.000.010.00-156845.31%
XLI221202P000895002022-11-04 8:32AM EST89.500.850.000.060.00-5011255.47%
XLI221202P000900002022-11-23 11:49AM EST90.000.030.000.000.00-24325.00%
XLI221202P000905002022-11-22 1:00PM EST90.500.150.000.110.00-1150.00%
XLI221202P000910002022-11-22 9:47AM EST91.000.130.000.060.00-162748.44%
XLI221202P000915002022-11-07 2:18PM EST91.500.840.010.120.00-8852.54%
XLI221202P000920002022-11-23 10:29AM EST92.000.040.000.110.00-304849.02%
XLI221202P000925002022-11-16 3:30PM EST92.500.240.010.120.00--247.27%
XLI221202P000930002022-11-28 10:42AM EST93.000.030.010.140.00-13246.29%
XLI221202P000935002022-11-22 12:12PM EST93.500.020.020.130.00-135142.77%
XLI221202P000940002022-11-25 11:06AM EST94.000.050.030.090.00-216236.91%
XLI221202P000945002022-11-28 11:31AM EST94.500.040.040.220.00-110742.77%
XLI221202P000950002022-11-28 3:17PM EST95.000.130.000.260.00-64241.80%
XLI221202P000955002022-11-17 1:46PM EST95.500.680.060.000.00--912.50%
XLI221202P000960002022-11-28 2:23PM EST96.000.140.080.350.00-12,21039.36%
XLI221202P000965002022-11-28 3:25PM EST96.500.250.100.410.00-41338.18%
XLI221202P000970002022-11-28 3:44PM EST97.000.260.000.000.00-72,3486.25%
XLI221202P000975002022-11-23 12:38PM EST97.500.250.170.370.00-310729.69%
XLI221202P000980002022-11-29 10:04AM EST98.000.370.310.42-0.04-9.76%3956027.54%
XLI221202P000985002022-11-28 3:57PM EST98.500.580.430.690.00-144931.06%
XLI221202P000990002022-11-29 10:03AM EST99.000.600.580.71-0.17-22.08%111427.00%
XLI221202P000995002022-11-28 2:21PM EST99.500.800.680.000.00-1067311.56%
XLI221202P001000002022-11-28 3:56PM EST100.001.250.881.180.00-4062,15627.64%
XLI221202P001010002022-11-28 3:28PM EST101.002.101.301.850.00-1089729.93%
XLI221202P001020002022-11-28 3:18PM EST102.002.862.022.740.00-353035.50%
XLI221202P001030002022-11-28 10:09AM EST103.002.562.813.700.00-206041.85%
XLI221202P001050002022-11-25 11:04AM EST105.003.804.805.650.00-2253.61%
XLI221202P001150002022-11-21 11:57AM EST115.0015.6514.8015.650.00--380.08%